トミタ電機(6898)の株価時系列情報
トミタ電機(6898)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 246 | 247 | 243 | 246 | 30,000 |
2014/12/29 | 243 | 246 | 237 | 244 | 56,000 |
2014/12/26 | 233 | 243 | 233 | 243 | 38,000 |
2014/12/25 | 246 | 246 | 235 | 235 | 92,000 |
2014/12/24 | 227 | 248 | 226 | 243 | 117,000 |
2014/12/22 | 239 | 243 | 227 | 228 | 131,000 |
2014/12/19 | 246 | 247 | 238 | 238 | 110,000 |
2014/12/18 | 251 | 253 | 234 | 244 | 294,000 |
2014/12/17 | 257 | 264 | 251 | 252 | 103,000 |
2014/12/16 | 271 | 271 | 259 | 260 | 177,000 |
2014/12/15 | 310 | 310 | 271 | 275 | 519,000 |
2014/12/12 | 386 | 410 | 306 | 311 | 3,912,000 |
2014/12/11 | 298 | 330 | 282 | 330 | 2,250,000 |
2014/12/10 | 235 | 253 | 234 | 250 | 33,000 |
2014/12/09 | 239 | 240 | 230 | 239 | 24,000 |
2014/12/08 | 230 | 243 | 230 | 240 | 42,000 |
2014/12/05 | 233 | 237 | 232 | 232 | 10,000 |
2014/12/04 | 237 | 237 | 233 | 234 | 116,000 |
2014/12/03 | 240 | 242 | 236 | 236 | 14,000 |
2014/12/02 | 242 | 242 | 236 | 242 | 11,000 |
2014/12/01 | 242 | 246 | 238 | 245 | 17,000 |
2014/11/28 | 248 | 249 | 239 | 242 | 29,000 |
2014/11/27 | 250 | 253 | 236 | 250 | 133,000 |
2014/11/26 | 225 | 250 | 225 | 244 | 98,000 |
2014/11/25 | 224 | 226 | 224 | 224 | 14,000 |
2014/11/21 | 221 | 222 | 221 | 222 | 13,000 |
2014/11/20 | 225 | 225 | 222 | 222 | 20,000 |
2014/11/19 | 219 | 230 | 219 | 223 | 32,000 |
2014/11/18 | 215 | 222 | 215 | 220 | 23,000 |
2014/11/17 | 222 | 229 | 216 | 216 | 20,000 |
2014/11/14 | 236 | 236 | 222 | 230 | 27,000 |
2014/11/13 | 243 | 243 | 228 | 231 | 62,000 |
2014/11/12 | 252 | 264 | 242 | 243 | 296,000 |
2014/11/11 | 216 | 243 | 216 | 240 | 253,000 |
2014/11/10 | 211 | 216 | 211 | 216 | 16,000 |
2014/11/07 | 214 | 216 | 211 | 212 | 26,000 |
2014/11/06 | 215 | 223 | 211 | 217 | 49,000 |
2014/11/05 | 212 | 216 | 208 | 216 | 16,000 |
2014/11/04 | 221 | 221 | 210 | 212 | 41,000 |
2014/10/31 | 214 | 219 | 210 | 214 | 38,000 |
2014/10/30 | 210 | 222 | 210 | 216 | 51,000 |
2014/10/29 | 210 | 216 | 210 | 216 | 16,000 |
2014/10/28 | 212 | 212 | 210 | 211 | 9,000 |
2014/10/27 | 214 | 221 | 210 | 212 | 43,000 |
2014/10/24 | 220 | 234 | 218 | 220 | 63,000 |
2014/10/23 | 215 | 221 | 213 | 221 | 41,000 |
2014/10/22 | 211 | 229 | 205 | 221 | 79,000 |
2014/10/21 | 211 | 217 | 205 | 205 | 68,000 |
2014/10/20 | 212 | 219 | 207 | 217 | 69,000 |
2014/10/17 | 222 | 222 | 203 | 205 | 83,000 |
2014/10/16 | 224 | 226 | 215 | 215 | 73,000 |
2014/10/15 | 227 | 242 | 226 | 240 | 93,000 |
2014/10/14 | 245 | 245 | 225 | 227 | 76,000 |
2014/10/10 | 245 | 245 | 233 | 237 | 88,000 |
2014/10/09 | 263 | 268 | 245 | 245 | 178,000 |
2014/10/08 | 261 | 268 | 255 | 264 | 146,000 |
2014/10/07 | 284 | 285 | 259 | 263 | 235,000 |
2014/10/06 | 294 | 306 | 288 | 288 | 242,000 |
2014/10/03 | 291 | 297 | 280 | 288 | 237,000 |
2014/10/02 | 313 | 313 | 272 | 294 | 504,000 |
2014/10/01 | 345 | 375 | 320 | 320 | 517,000 |
2014/09/30 | 409 | 425 | 340 | 361 | 1,552,000 |
2014/09/29 | 304 | 414 | 271 | 408 | 2,201,000 |
2014/09/26 | 350 | 371 | 333 | 334 | 1,354,000 |
2014/09/25 | 307 | 333 | 285 | 291 | 1,919,000 |
2014/09/24 | 363 | 363 | 357 | 363 | 588,000 |
2014/09/22 | 283 | 283 | 272 | 283 | 730,000 |
2014/09/19 | 157 | 203 | 157 | 203 | 555,000 |
2014/09/18 | 156 | 158 | 153 | 153 | 22,000 |
2014/09/17 | 159 | 159 | 156 | 156 | 10,000 |
2014/09/16 | 162 | 162 | 157 | 159 | 47,000 |
2014/09/12 | 159 | 161 | 157 | 158 | 61,000 |
2014/09/11 | 151 | 157 | 151 | 157 | 43,000 |
2014/09/10 | 165 | 165 | 151 | 151 | 197,000 |
2014/09/09 | 158 | 162 | 151 | 160 | 156,000 |
2014/09/08 | 148 | 160 | 147 | 160 | 62,000 |
2014/09/05 | 148 | 149 | 145 | 145 | 46,000 |
2014/09/04 | 145 | 146 | 142 | 145 | 25,000 |
2014/09/03 | 146 | 147 | 146 | 146 | 8,000 |
2014/09/02 | 147 | 150 | 147 | 149 | 10,000 |
2014/09/01 | 152 | 152 | 141 | 145 | 26,000 |
2014/08/29 | 149 | 151 | 144 | 148 | 40,000 |
2014/08/28 | 157 | 157 | 148 | 153 | 32,000 |
2014/08/27 | 144 | 160 | 144 | 155 | 120,000 |
2014/08/26 | 144 | 144 | 144 | 144 | 7,000 |
2014/08/25 | 140 | 140 | 140 | 140 | 2,000 |
2014/08/22 | 143 | 146 | 142 | 142 | 5,000 |
2014/08/20 | 139 | 140 | 139 | 140 | 5,000 |
2014/08/19 | 139 | 140 | 137 | 140 | 14,000 |
2014/08/15 | 139 | 140 | 139 | 140 | 3,000 |
2014/08/14 | 138 | 138 | 137 | 137 | 8,000 |
2014/08/13 | 140 | 140 | 137 | 137 | 12,000 |
2014/08/12 | 140 | 140 | 140 | 140 | 3,000 |
2014/08/11 | 140 | 140 | 140 | 140 | 6,000 |
2014/08/08 | 141 | 141 | 140 | 140 | 36,000 |
2014/08/07 | 144 | 144 | 142 | 142 | 6,000 |
2014/08/06 | 143 | 143 | 142 | 142 | 15,000 |
2014/08/04 | 141 | 144 | 141 | 144 | 2,000 |
2014/08/01 | 142 | 142 | 141 | 141 | 12,000 |
2014/07/31 | 142 | 146 | 142 | 143 | 19,000 |
2014/07/30 | 146 | 146 | 141 | 142 | 35,000 |
2014/07/29 | 150 | 150 | 145 | 146 | 38,000 |
2014/07/28 | 151 | 154 | 148 | 150 | 56,000 |
2014/07/25 | 150 | 170 | 150 | 154 | 297,000 |
2014/07/24 | 144 | 150 | 144 | 147 | 43,000 |
2014/07/23 | 142 | 144 | 142 | 144 | 6,000 |
2014/07/22 | 143 | 143 | 140 | 140 | 3,000 |
2014/07/18 | 141 | 141 | 140 | 141 | 6,000 |
2014/07/17 | 148 | 148 | 141 | 141 | 27,000 |
2014/07/16 | 146 | 148 | 146 | 148 | 20,000 |
2014/07/15 | 145 | 150 | 145 | 145 | 32,000 |
2014/07/14 | 140 | 143 | 138 | 143 | 9,000 |
2014/07/11 | 141 | 144 | 141 | 144 | 7,000 |
2014/07/10 | 147 | 147 | 142 | 142 | 16,000 |
2014/07/09 | 149 | 151 | 146 | 147 | 33,000 |
2014/07/08 | 159 | 162 | 145 | 152 | 258,000 |
2014/07/07 | 135 | 158 | 135 | 155 | 454,000 |
2014/07/04 | 132 | 136 | 132 | 133 | 69,000 |
2014/07/03 | 132 | 132 | 131 | 131 | 12,000 |
2014/07/02 | 132 | 133 | 131 | 132 | 16,000 |
2014/07/01 | 129 | 133 | 129 | 131 | 14,000 |
2014/06/27 | 130 | 130 | 129 | 129 | 4,000 |
2014/06/26 | 127 | 130 | 127 | 130 | 25,000 |
2014/06/25 | 130 | 130 | 129 | 129 | 11,000 |
2014/06/24 | 130 | 131 | 130 | 131 | 10,000 |
2014/06/23 | 130 | 133 | 130 | 132 | 15,000 |
2014/06/20 | 131 | 131 | 128 | 130 | 18,000 |
2014/06/19 | 130 | 134 | 130 | 131 | 23,000 |
2014/06/18 | 130 | 131 | 128 | 130 | 33,000 |
2014/06/17 | 129 | 131 | 129 | 131 | 2,000 |
2014/06/16 | 129 | 129 | 129 | 129 | 2,000 |
2014/06/13 | 130 | 132 | 129 | 131 | 29,000 |
2014/06/12 | 129 | 129 | 129 | 129 | 2,000 |
2014/06/11 | 127 | 130 | 126 | 130 | 19,000 |
2014/06/10 | 130 | 130 | 128 | 129 | 17,000 |
2014/06/09 | 128 | 128 | 128 | 128 | 4,000 |
2014/06/06 | 128 | 133 | 128 | 130 | 32,000 |
2014/06/05 | 126 | 127 | 126 | 126 | 46,000 |
2014/06/04 | 125 | 125 | 125 | 125 | 3,000 |
2014/06/03 | 124 | 124 | 124 | 124 | 1,000 |
2014/06/02 | 127 | 127 | 127 | 127 | 1,000 |
2014/05/30 | 128 | 128 | 127 | 127 | 3,000 |
2014/05/29 | 123 | 127 | 123 | 127 | 2,000 |
2014/05/27 | 125 | 125 | 125 | 125 | 1,000 |
2014/05/26 | 127 | 127 | 125 | 125 | 36,000 |
2014/05/23 | 125 | 126 | 125 | 126 | 6,000 |
2014/05/22 | 126 | 126 | 125 | 125 | 7,000 |
2014/05/21 | 118 | 120 | 118 | 120 | 30,000 |
2014/05/20 | 120 | 120 | 118 | 118 | 5,000 |
2014/05/19 | 122 | 122 | 121 | 121 | 19,000 |
2014/05/16 | 122 | 122 | 122 | 122 | 7,000 |
2014/05/15 | 122 | 122 | 122 | 122 | 1,000 |
2014/05/14 | 122 | 122 | 122 | 122 | 1,000 |
2014/05/13 | 122 | 122 | 122 | 122 | 10,000 |
2014/05/12 | 124 | 124 | 122 | 122 | 26,000 |
2014/05/09 | 123 | 123 | 123 | 123 | 16,000 |
2014/05/08 | 123 | 123 | 123 | 123 | 6,000 |
2014/05/07 | 124 | 124 | 123 | 123 | 24,000 |
2014/05/02 | 125 | 125 | 124 | 124 | 11,000 |
2014/05/01 | 125 | 125 | 125 | 125 | 4,000 |
2014/04/30 | 128 | 128 | 128 | 128 | 1,000 |
2014/04/28 | 125 | 125 | 125 | 125 | 49,000 |
2014/04/24 | 127 | 127 | 125 | 125 | 14,000 |
2014/04/23 | 128 | 128 | 125 | 125 | 12,000 |
2014/04/22 | 127 | 127 | 125 | 125 | 72,000 |
2014/04/21 | 130 | 130 | 125 | 126 | 43,000 |
2014/04/18 | 129 | 129 | 129 | 129 | 1,000 |
2014/04/16 | 128 | 128 | 128 | 128 | 5,000 |
2014/04/14 | 128 | 130 | 128 | 128 | 4,000 |
2014/04/11 | 126 | 126 | 125 | 125 | 17,000 |
2014/04/10 | 127 | 127 | 126 | 126 | 6,000 |
2014/04/09 | 127 | 127 | 125 | 125 | 23,000 |
2014/04/08 | 127 | 127 | 127 | 127 | 1,000 |
2014/04/07 | 129 | 129 | 127 | 127 | 5,000 |
2014/04/04 | 135 | 135 | 130 | 130 | 6,000 |
2014/04/03 | 131 | 132 | 130 | 130 | 10,000 |
2014/04/02 | 129 | 135 | 128 | 129 | 15,000 |
2014/04/01 | 125 | 125 | 125 | 125 | 14,000 |
2014/03/31 | 124 | 125 | 124 | 125 | 21,000 |
2014/03/28 | 125 | 125 | 121 | 123 | 44,000 |
2014/03/27 | 124 | 124 | 123 | 123 | 3,000 |
2014/03/26 | 123 | 125 | 123 | 125 | 2,000 |
2014/03/25 | 127 | 129 | 127 | 127 | 24,000 |
2014/03/24 | 122 | 122 | 122 | 122 | 4,000 |
2014/03/20 | 128 | 128 | 122 | 122 | 31,000 |
2014/03/19 | 130 | 132 | 123 | 123 | 75,000 |
2014/03/18 | 126 | 130 | 126 | 127 | 20,000 |
2014/03/17 | 126 | 132 | 124 | 125 | 134,000 |
2014/03/14 | 140 | 140 | 135 | 136 | 26,000 |
2014/03/13 | 139 | 145 | 137 | 144 | 25,000 |
2014/03/12 | 138 | 139 | 136 | 136 | 6,000 |
2014/03/11 | 137 | 139 | 137 | 139 | 13,000 |
2014/03/10 | 136 | 140 | 136 | 137 | 10,000 |
2014/03/07 | 133 | 143 | 133 | 139 | 40,000 |
2014/03/05 | 128 | 130 | 126 | 130 | 19,000 |
2014/03/04 | 127 | 127 | 127 | 127 | 7,000 |
2014/03/03 | 130 | 130 | 124 | 126 | 16,000 |
2014/02/28 | 137 | 137 | 130 | 130 | 31,000 |
2014/02/27 | 133 | 134 | 133 | 134 | 25,000 |
2014/02/26 | 133 | 133 | 131 | 133 | 7,000 |
2014/02/25 | 133 | 133 | 133 | 133 | 2,000 |
2014/02/24 | 131 | 136 | 130 | 136 | 6,000 |
2014/02/21 | 136 | 136 | 136 | 136 | 1,000 |
2014/02/20 | 132 | 132 | 128 | 132 | 17,000 |
2014/02/19 | 134 | 136 | 129 | 136 | 16,000 |
2014/02/18 | 130 | 132 | 130 | 132 | 8,000 |
2014/02/17 | 130 | 130 | 125 | 130 | 13,000 |
2014/02/14 | 130 | 130 | 128 | 130 | 11,000 |
2014/02/13 | 130 | 130 | 127 | 130 | 24,000 |
2014/02/12 | 130 | 130 | 129 | 130 | 5,000 |
2014/02/10 | 127 | 130 | 127 | 130 | 14,000 |
2014/02/07 | 130 | 130 | 126 | 126 | 3,000 |
2014/02/06 | 122 | 122 | 122 | 122 | 3,000 |
2014/02/05 | 122 | 122 | 122 | 122 | 3,000 |
2014/02/04 | 129 | 129 | 118 | 118 | 27,000 |
2014/02/03 | 141 | 141 | 136 | 136 | 7,000 |
2014/01/31 | 147 | 147 | 141 | 141 | 8,000 |
2014/01/30 | 147 | 147 | 147 | 147 | 2,000 |
2014/01/28 | 150 | 150 | 150 | 150 | 2,000 |
2014/01/27 | 150 | 150 | 145 | 146 | 27,000 |
2014/01/24 | 156 | 156 | 155 | 156 | 5,000 |
2014/01/23 | 160 | 164 | 156 | 156 | 16,000 |
2014/01/22 | 159 | 159 | 155 | 155 | 8,000 |
2014/01/21 | 160 | 160 | 158 | 158 | 4,000 |
2014/01/20 | 159 | 159 | 158 | 159 | 3,000 |
2014/01/17 | 160 | 160 | 156 | 158 | 10,000 |
2014/01/16 | 165 | 168 | 160 | 160 | 14,000 |
2014/01/15 | 156 | 164 | 156 | 164 | 18,000 |
2014/01/14 | 161 | 164 | 156 | 158 | 45,000 |
2014/01/10 | 148 | 173 | 148 | 160 | 186,000 |
2014/01/09 | 149 | 149 | 146 | 147 | 36,000 |
2014/01/08 | 149 | 149 | 145 | 146 | 7,000 |
2014/01/07 | 145 | 148 | 145 | 148 | 3,000 |
2014/01/06 | 140 | 146 | 140 | 146 | 8,000 |